Mayville Engineering Company (NY: MEC )

20.47 -0.33 (-1.59%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 12.16 12.40 11.81 12.24 33,433 +0.27(+2.26%)
Feb 28, 2024 11.87 12.08 11.56 11.97 39,668 +0.03(+0.25%)
Feb 27, 2024 11.45 12.39 11.45 11.94 48,892 +0.03(+0.25%)
Feb 26, 2024 11.60 12.07 11.38 11.91 27,774 +0.23(+1.97%)
Feb 23, 2024 11.60 11.87 11.32 11.68 18,561 +0.05(+0.43%)
Feb 22, 2024 11.51 11.83 11.07 11.63 50,181 +0.01(+0.09%)
Feb 21, 2024 11.77 11.99 11.26 11.62 24,100 -0.28(-2.35%)
Feb 20, 2024 12.00 12.23 11.65 11.90 39,594 -0.29(-2.38%)
Feb 16, 2024 12.84 12.84 12.10 12.19 31,025 -0.73(-5.65%)
Feb 15, 2024 12.88 13.12 12.80 12.92 57,192 +0.04(+0.31%)
Feb 14, 2024 12.37 12.99 12.20 12.88 24,084 +0.56(+4.55%)
Feb 13, 2024 12.33 12.82 12.26 12.32 44,402 -0.38(-2.99%)
Feb 12, 2024 12.50 12.89 12.37 12.70 41,633 +0.23(+1.84%)
Feb 09, 2024 12.31 12.55 12.21 12.47 28,862 +0.11(+0.89%)
Feb 08, 2024 12.50 12.65 12.19 12.36 27,416 -0.33(-2.60%)
Feb 07, 2024 13.00 13.01 12.57 12.69 25,057 -0.42(-3.20%)
Feb 06, 2024 12.29 13.24 12.28 13.11 97,543 +0.91(+7.46%)
Feb 05, 2024 12.23 12.47 12.11 12.20 39,970 -0.27(-2.17%)
Feb 02, 2024 12.71 12.98 12.47 12.47 46,540 -0.38(-2.96%)
Feb 01, 2024 12.68 13.11 12.41 12.85 94,867 +0.16(+1.26%)
Jan 31, 2024 13.07 13.48 12.60 12.69 48,703 -0.62(-4.66%)
Jan 30, 2024 13.38 13.52 13.16 13.31 17,820 -0.10(-0.75%)
Jan 29, 2024 13.37 13.73 13.26 13.41 32,330 -0.08(-0.59%)
Jan 26, 2024 13.80 14.00 13.46 13.49 32,916 -0.45(-3.23%)
Jan 25, 2024 13.60 14.00 13.46 13.94 36,085 +0.36(+2.65%)
Jan 24, 2024 13.55 13.60 13.20 13.58 28,031 +0.23(+1.72%)
Jan 23, 2024 13.87 13.87 13.34 13.35 47,189 -0.42(-3.05%)
Jan 22, 2024 13.50 13.87 13.29 13.77 39,305 +0.38(+2.84%)
Jan 19, 2024 13.37 13.47 13.15 13.39 26,402 +0.16(+1.21%)
Jan 18, 2024 13.02 13.24 12.73 13.23 24,511 +0.26(+2.00%)
Jan 17, 2024 12.92 13.16 12.76 12.97 33,616 -0.18(-1.37%)
Jan 16, 2024 13.46 13.35 13.03 13.15 32,364 -0.35(-2.59%)
Jan 12, 2024 13.75 13.75 13.41 13.50 22,135 -0.07(-0.52%)
Jan 11, 2024 13.48 13.63 13.47 13.57 22,985 -0.14(-1.02%)
Jan 10, 2024 13.62 13.82 12.69 13.71 25,335 +0.06(+0.44%)
Jan 09, 2024 13.30 13.78 13.15 13.65 31,293 +0.15(+1.11%)
Jan 08, 2024 13.63 13.69 13.10 13.50 29,862 +0.05(+0.37%)
Jan 05, 2024 12.96 13.55 12.96 13.45 82,858 +0.35(+2.67%)
Jan 04, 2024 13.05 13.34 12.61 13.10 70,433 +0.14(+1.08%)
Jan 03, 2024 14.05 14.05 12.86 12.96 81,141 -1.11(-7.89%)
Jan 02, 2024 14.22 14.50 13.84 14.07 35,991 -0.35(-2.43%)
Dec 29, 2023 14.79 14.89 14.42 14.42 51,564 -0.19(-1.30%)
Dec 28, 2023 14.53 14.82 14.20 14.61 33,711 +0.05(+0.34%)
Dec 27, 2023 14.36 14.60 14.15 14.56 57,587 +0.21(+1.46%)
Dec 26, 2023 14.05 14.47 13.88 14.35 27,100 +0.30(+2.14%)
Dec 22, 2023 13.91 14.47 13.80 14.05 65,112 +0.20(+1.44%)
Dec 21, 2023 13.58 13.92 13.58 13.85 31,722 +0.27(+1.99%)
Dec 20, 2023 13.89 14.20 13.50 13.58 42,485 -0.31(-2.23%)
Dec 19, 2023 13.91 14.34 13.80 13.89 66,723 -0.17(-1.21%)
Dec 18, 2023 13.76 14.80 13.63 14.06 64,042 +0.23(+1.66%)
Dec 15, 2023 13.76 13.88 13.38 13.83 102,928 +0.13(+0.95%)
Dec 14, 2023 13.04 13.76 12.97 13.70 98,350 +0.66(+5.06%)
Dec 13, 2023 13.04 13.18 12.31 13.04 118,344 -0.30(-2.25%)
Dec 12, 2023 13.17 13.45 12.88 13.34 34,462 +0.10(+0.76%)
Dec 11, 2023 13.12 13.50 12.97 13.24 30,431 +0.14(+1.07%)
Dec 08, 2023 12.81 13.47 12.77 13.10 29,248 +0.05(+0.38%)
Dec 07, 2023 12.69 13.11 11.86 13.05 49,386 +0.25(+1.95%)
Dec 06, 2023 13.14 13.18 12.74 12.80 33,115 -0.34(-2.59%)
Dec 05, 2023 13.36 13.59 12.92 13.14 26,405 -0.19(-1.43%)
Dec 04, 2023 12.66 13.52 12.60 13.33 48,837 +0.50(+3.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.